Veeco Instrument (NQ: VECO )

41.59 +0.06 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 42.00 42.00 41.23 41.59 596,598 +0.06(+0.14%)
May 24, 2024 40.69 41.75 40.44 41.53 456,979 +1.37(+3.41%)
May 23, 2024 41.16 41.19 39.63 40.16 348,796 -0.44(-1.08%)
May 22, 2024 41.00 41.00 40.27 40.60 243,735 +0.02(+0.05%)
May 21, 2024 40.26 40.81 40.08 40.58 472,842 -0.06(-0.15%)
May 20, 2024 39.94 40.82 39.83 40.64 661,499 +0.64(+1.60%)
May 17, 2024 40.47 40.47 39.46 40.00 314,011 -0.15(-0.37%)
May 16, 2024 40.71 41.08 40.08 40.15 927,991 -0.55(-1.35%)
May 15, 2024 39.53 40.73 39.29 40.70 412,917 +1.77(+4.55%)
May 14, 2024 37.93 39.10 37.88 38.93 451,851 +1.22(+3.24%)
May 13, 2024 37.97 38.10 37.54 37.71 314,414 -0.30(-0.79%)
May 10, 2024 38.37 38.47 37.43 38.01 533,723 -0.06(-0.16%)
May 09, 2024 39.27 39.43 37.69 38.07 672,324 -1.22(-3.11%)
May 08, 2024 38.68 40.30 37.55 39.29 977,920 +1.80(+4.80%)
May 07, 2024 37.87 38.92 37.43 37.49 1,361,855 +0.00(+0.00%)
May 06, 2024 36.82 37.50 36.67 37.49 319,788 +1.12(+3.08%)
May 03, 2024 36.33 36.74 35.89 36.37 330,144 +0.67(+1.88%)
May 02, 2024 35.01 35.72 34.42 35.70 737,497 +1.11(+3.21%)
May 01, 2024 34.92 35.74 34.12 34.59 468,241 -0.75(-2.12%)
Apr 30, 2024 35.54 35.97 35.23 35.34 901,275 -0.51(-1.42%)
Apr 29, 2024 35.07 35.87 34.96 35.85 359,070 +0.69(+1.96%)
Apr 26, 2024 34.28 35.65 33.31 35.16 432,682 +0.76(+2.21%)
Apr 25, 2024 33.90 34.57 33.45 34.40 421,855 +0.51(+1.50%)
Apr 24, 2024 34.24 34.59 33.66 33.89 402,598 +0.16(+0.47%)
Apr 23, 2024 33.04 34.02 32.91 33.73 397,972 +0.99(+3.02%)
Apr 22, 2024 32.95 33.25 32.22 32.74 535,351 +0.16(+0.49%)
Apr 19, 2024 33.42 33.93 32.17 32.58 669,437 -1.07(-3.18%)
Apr 18, 2024 34.16 34.48 33.62 33.65 534,005 -0.81(-2.35%)
Apr 17, 2024 36.30 36.67 34.43 34.46 442,257 -1.96(-5.38%)
Apr 16, 2024 35.71 36.51 35.23 36.42 324,942 +0.63(+1.76%)
Apr 15, 2024 36.38 36.56 35.45 35.79 592,163 -0.22(-0.61%)
Apr 12, 2024 36.70 36.70 35.50 36.01 507,380 -1.40(-3.74%)
Apr 11, 2024 36.60 37.56 36.09 37.41 407,231 +1.10(+3.03%)
Apr 10, 2024 36.10 37.00 35.72 36.31 751,228 -0.68(-1.84%)
Apr 09, 2024 36.05 37.70 35.97 36.99 1,365,971 +1.36(+3.82%)
Apr 08, 2024 35.08 35.67 34.83 35.63 573,596 +0.83(+2.39%)
Apr 05, 2024 34.44 35.13 34.19 34.80 201,790 +0.37(+1.07%)
Apr 04, 2024 35.74 35.98 34.36 34.43 277,639 -0.88(-2.49%)
Apr 03, 2024 34.24 35.64 34.24 35.31 299,788 +0.59(+1.70%)
Apr 02, 2024 35.00 35.21 34.20 34.72 416,663 -0.98(-2.75%)
Apr 01, 2024 35.20 35.89 35.16 35.70 220,225 +0.53(+1.51%)
Mar 28, 2024 34.86 35.51 34.48 35.17 361,517 +0.31(+0.89%)
Mar 27, 2024 34.82 35.12 34.30 34.86 263,277 +0.44(+1.28%)
Mar 26, 2024 35.17 35.20 34.42 34.42 269,967 -0.57(-1.63%)
Mar 25, 2024 34.78 35.33 34.77 34.99 165,578 -0.25(-0.71%)
Mar 22, 2024 35.07 35.36 34.81 35.24 263,031 +0.05(+0.14%)
Mar 21, 2024 35.29 36.31 34.72 35.19 390,375 +0.50(+1.44%)
Mar 20, 2024 33.98 34.83 33.81 34.69 344,438 +0.85(+2.51%)
Mar 19, 2024 33.74 34.13 33.02 33.84 324,419 -0.35(-1.02%)
Mar 18, 2024 34.01 35.00 34.00 34.19 463,170 +0.45(+1.33%)
Mar 15, 2024 33.39 34.08 33.39 33.74 550,861 -0.22(-0.65%)
Mar 14, 2024 34.23 34.55 33.68 33.96 374,207 -0.54(-1.57%)
Mar 13, 2024 34.55 34.81 33.78 34.50 381,705 -0.60(-1.71%)
Mar 12, 2024 34.92 35.21 34.33 35.10 426,769 +0.39(+1.12%)
Mar 11, 2024 35.06 35.25 34.34 34.71 403,529 -1.12(-3.13%)
Mar 08, 2024 36.84 37.44 35.75 35.83 433,574 -0.99(-2.69%)
Mar 07, 2024 36.87 37.40 36.62 36.82 384,870 +0.52(+1.43%)
Mar 06, 2024 36.56 36.78 36.00 36.30 243,285 +0.31(+0.86%)
Mar 05, 2024 36.67 36.84 35.66 35.99 322,919 -0.90(-2.44%)
Mar 04, 2024 37.07 37.42 36.49 36.89 666,728 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.